中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	34.20	33.88	-0.45	-1.31%	33.79	34.37	413384	140528	0.92%
2025-07-31	34.61	34.33	-0.49	-1.41%	34.14	34.82	546744	188300	1.22%
2025-07-30	35.02	34.82	-0.20	-0.57%	34.60	35.33	499719	174918	1.12%
2025-07-29	34.76	35.02	0.12	0.34%	34.61	35.25	379711	132798	0.85%
2025-07-28	35.17	34.90	-0.23	-0.65%	34.66	35.23	486345	169787	1.09%
2025-07-25	34.89	35.13	0.24	0.69%	34.59	35.50	600475	210146	1.34%
2025-07-24	34.59	34.89	0.29	0.84%	34.43	34.96	459812	159884	1.03%
2025-07-23	34.70	34.60	-0.10	-0.29%	34.48	34.98	505003	175134	1.13%
2025-07-22	34.80	34.70	-0.09	-0.26%	34.41	34.92	543944	188504	1.22%
2025-07-21	35.02	34.79	0.71	2.08%	34.31	35.27	834171	289793	1.87%
2025-07-18	33.88	34.08	0.21	0.62%	33.78	34.19	408672	139022	0.91%
2025-07-17	33.79	33.87	0.10	0.30%	33.55	33.97	435056	146832	0.97%
2025-07-16	33.98	33.77	-0.18	-0.53%	33.70	34.09	330280	111812	0.74%
2025-07-15	33.75	33.95	0.22	0.65%	33.69	34.23	507250	172114	1.13%
2025-07-14	34.50	33.73	-1.04	-2.99%	33.71	34.59	824076	280187	1.84%
2025-07-11	32.84	34.77	2.39	7.38%	32.82	35.33	1781811	615202	3.98%
2025-07-10	32.49	32.38	-0.14	-0.43%	32.34	32.61	352902	114485	0.79%
2025-07-09	32.90	32.52	-0.45	-1.36%	32.40	33.05	421604	138009	0.94%
2025-07-08	33.19	32.97	-0.23	-0.69%	32.71	33.20	437764	143861	0.98%
2025-07-07	33.60	33.20	0.39	1.19%	32.91	33.70	617247	205299	1.38%
2025-07-04	33.30	32.81	-0.45	-1.35%	32.70	33.32	446148	146883	1.00%
2025-07-03	33.03	33.26	0.23	0.70%	32.68	33.50	545473	180302	1.22%
2025-07-02	33.66	33.03	-0.30	-0.90%	32.96	33.80	745185	247767	1.67%
2025-07-01	32.59	33.33	0.79	2.43%	32.32	33.47	803647	265710	1.80%
2025-06-30	32.10	32.54	0.72	2.26%	32.10	32.66	607467	197343	1.36%
2025-06-27	31.61	31.82	0.13	0.41%	31.52	32.05	404695	128784	0.90%
2025-06-26	31.41	31.69	0.18	0.57%	31.36	32.38	701784	224712	1.57%
2025-06-25	30.96	31.51	0.55	1.78%	30.89	31.52	485523	152262	1.09%
2025-06-24	30.82	30.96	-0.08	-0.26%	30.76	31.04	308793	95457	0.69%
2025-06-23	30.70	31.04	0.45	1.47%	30.50	31.09	292388	90263	0.65%
2025-06-20	30.72	30.84	0.07	0.23%	30.60	31.11	245026	75686	0.55%
2025-06-19	31.18	30.77	-0.42	-1.35%	30.42	31.18	364377	112102	0.81%
2025-06-18	31.10	31.19	0.09	0.29%	31.03	31.40	366700	114591	0.82%
2025-06-17	30.98	31.10	0.12	0.39%	30.81	31.10	219676	68024	0.49%
2025-06-16	30.76	30.98	0.21	0.68%	30.51	31.12	267660	82714	0.60%
2025-06-13	30.56	30.77	0.28	0.92%	30.54	30.90	311749	95907	0.70%
2025-06-12	30.56	30.49	-0.12	-0.39%	30.31	30.56	175774	53510	0.39%
2025-06-11	30.43	30.61	0.34	1.12%	30.28	30.76	257717	78869	0.58%
2025-06-10	30.97	30.27	-0.65	-2.10%	30.18	30.97	355196	108315	0.79%
2025-06-09	30.77	30.92	0.16	0.52%	30.77	31.05	265803	82184	0.59%
2025-06-06	30.80	30.76	0.01	0.03%	30.62	30.90	198383	60994	0.44%
2025-06-05	30.85	30.75	-0.18	-0.58%	30.60	30.91	249594	76587	0.56%
2025-06-04	30.79	30.93	0.14	0.45%	30.67	31.00	203754	62917	0.46%
2025-06-03	30.66	30.79	0.12	0.39%	30.61	30.96	228257	70307	0.51%
2025-05-30	30.65	30.67	-0.08	-0.26%	30.47	30.99	260834	80072	0.58%
2025-05-29	30.61	30.75	0.14	0.46%	30.51	30.86	194246	59664	0.43%
2025-05-28	30.86	30.61	-0.26	-0.84%	30.52	30.91	192631	59120	0.43%
2025-05-27	31.09	30.87	-0.19	-0.61%	30.71	31.12	178837	55171	0.40%
2025-05-26	31.06	31.06	0.00	0.00%	30.88	31.19	211496	65602	0.47%
2025-05-23	31.22	31.06	-0.22	-0.70%	31.02	31.46	248886	77751	0.56%
2025-05-22	31.80	31.28	-0.52	-1.64%	31.25	31.80	278901	87832	0.62%
2025-05-21	31.50	31.80	0.33	1.05%	31.35	31.99	413913	131469	0.93%
2025-05-20	31.40	31.47	0.04	0.13%	31.19	31.65	303483	95251	0.68%
2025-05-19	31.48	31.43	0.06	0.19%	31.26	31.58	266004	83586	0.59%
2025-05-16	31.30	31.37	-0.01	-0.03%	31.14	31.70	318592	99906	0.71%
2025-05-15	31.67	31.38	-0.30	-0.95%	31.31	31.90	436388	138019	0.98%
2025-05-14	31.59	31.68	0.09	0.28%	31.42	31.80	483250	152874	1.08%
2025-05-13	32.73	31.59	-1.47	-4.45%	31.55	32.73	1081706	345269	2.42%
2025-05-12	30.28	33.06	2.88	9.54%	30.02	33.20	1728458	561093	3.86%
2025-05-09	30.74	30.18	0.04	0.13%	30.14	30.82	574503	174579	1.28%
2025-05-08	29.91	30.14	0.07	0.23%	29.80	30.18	373620	112120	0.84%
2025-05-07	29.85	30.07	0.48	1.62%	29.56	30.26	604864	181172	1.35%
2025-05-06	29.37	29.59	0.31	1.06%	29.36	29.68	283884	83879	0.63%
2025-04-30	29.55	29.28	-0.24	-0.81%	29.24	29.61	293356	86114	0.66%
2025-04-29	29.00	29.52	0.55	1.90%	28.86	29.52	351134	103010	0.79%
2025-04-28	29.21	28.97	-0.25	-0.86%	28.96	29.35	193534	56277	0.43%
2025-04-25	28.85	29.22	0.42	1.46%	28.78	29.38	317415	92591	0.71%
2025-04-24	29.10	28.80	-0.30	-1.03%	28.78	29.10	190237	55005	0.43%